Cboe Global Markets

S - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

SENTINELONE INC (s)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
19.82
Ask: 
20.35
Vol: 
2,471,329
Last: 
19.86
Change: 
+0.09 (+0.4453%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 18.500
1.8
+0.175
1.55
1.8
9
0
1
0
303
S 19.000
1.3
+0.15
1.1
1.3
1,177
0
1
0
1556
S 19.500
0.73
+0.03
0.65
0.8
5
3.41
1
0.0001
168
S 20.000
0.25
+0
0.15
0.25
290
0
0.9172
1.0238
518
S 20.500
0.02
-0.055
0
0.05
19
1.92
0.0185
0.3229
115
S 21.000
0.05
+0.025
0
0.05
1
3.81
0
0
359
Fri May 16 2025
Strike
S 18.500
S 19.000
S 19.500
S 20.000
S 20.500
S 21.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 18.500
0.13
+0
0
0.1
0
0
0
0
31
S 19.000
0.03
+0
0
0.75
0
0
0
0
58
S 19.500
0.1
+0
0
0.55
0
0
0
0.0001
18
S 20.000
0.1
+0
0
0.2
0
3.03
-0.0828
1.0238
567
S 20.500
0.2
-0.25
0.15
0.35
1
0
-0.9815
0.3229
3
S 21.000
0.6
+0
0.6
0.85
0
0
-1
0
39
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 18.500
1.82
+0
1.65
1.9
0
0.5
0.9038
0.1209
17
S 19.000
1.4
+0.1
1.25
1.35
12
0.43
0.8449
0.188
62
S 19.500
0.95
+0.1
0.75
0.95
9
0.36
0.7458
0.2815
23
S 20.000
0.56
+0.01
0.5
0.55
15
0.37
0.5903
0.3746
539
S 20.500
0.31
+0.01
0.25
0.35
6
0.38
0.3949
0.3899
223
S 21.000
0.15
+0
0.1
0.2
56
0.38
0.2274
0.3012
62
Fri May 23 2025
Strike
S 18.500
S 19.000
S 19.500
S 20.000
S 20.500
S 21.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 18.500
0.1
+0
0
0.3
0
0.65
-0.0956
0.1211
10
S 19.000
0.06
-0.065
0.05
0.1
3
0.4
-0.1546
0.1884
4
S 19.500
0.23
+0
0.1
0.2
0
0.37
-0.254
0.2822
5
S 20.000
0.24
-0.135
0.25
0.35
3
0.36
-0.4099
0.3757
42
S 20.500
0.5
-0.15
0.5
0.6
1
0.34
-0.606
0.3912
9
S 21.000
0.87
+0
0.75
0.95
0
0.27
-0.7741
0.3023
5
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 18.500
2.22
+0
2.25
2.35
0
0.82
0.7425
0.1009
51
S 19.000
2.03
+0.105
1.9
2
1
0.8
0.6875
0.1126
25
S 19.500
1.5
+0
1.6
1.65
0
0.8
0.6274
0.1223
52
S 20.000
1.4
+0.05
1.3
1.4
4
0.78
0.5636
0.129
703
S 20.500
1.14
+0.04
1.05
1.15
140
0.77
0.4982
0.1321
71
S 21.000
0.93
+0.055
0.85
0.9
12
0.75
0.4332
0.1314
129
Fri May 30 2025
Strike
S 18.500
S 19.000
S 19.500
S 20.000
S 20.500
S 21.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
S 18.500
0.51
-0.09
0.5
0.55
12
0.8
-0.2591
0.1014
11
S 19.000
0.75
+0
0.65
0.7
0
0.78
-0.3144
0.1132
68
S 19.500
0.81
-0.14
0.85
0.9
1
0.78
-0.3748
0.1229
28
S 20.000
1.04
-0.11
1.05
1.15
5
0.78
-0.4389
0.1296
67
S 20.500
1.35
-0.05
1.3
1.4
82
0.77
-0.5047
0.1328
5
S 21.000
1.7
+0
1.6
1.7
0
0.77
-0.5701
0.1322
4
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.